The Baldwin Insurance Group, Inc. (BWIN)

NASDAQ: BWIN · Real-Time Price · USD

31.83

-0.12 (-0.38%)

At close: Oct 29, 2026, 4:00 PM EDT

31.83

0.00 (0.00%)

After-hours: Oct 29, 2026, 4:04 PM EDT

BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.00	32.03	31.83	31.83	31.83	-0.38%	1,665,428
Oct 28, 2026	31.90	31.98	31.89	31.95	31.95	0.13%	689,053
Oct 27, 2026	31.91	31.94	31.89	31.91	31.91	-0.25%	1,214,919
Oct 26, 2026	31.91	31.99	31.90	31.99	31.99	0.09%	846,375
Oct 23, 2026	31.93	31.97	31.87	31.96	31.96	0.22%	1,156,209
Oct 22, 2026	31.94	32.02	31.89	31.89	31.89	-0.09%	1,525,009
Oct 21, 2026	31.91	31.95	31.88	31.92	31.92	0.09%	956,731
Oct 20, 2026	31.89	32.00	31.86	31.89	31.89	0.06%	1,915,289
Oct 19, 2026	31.92	31.99	31.84	31.87	31.87	-0.13%	2,149,905
Oct 16, 2026	31.97	31.99	31.89	31.91	31.91	-0.06%	1,477,271
Oct 15, 2026	31.95	32.04	31.89	31.93	31.93	0.03%	1,665,330
Oct 14, 2026	31.88	31.92	31.85	31.92	31.92	0.16%	991,524
Oct 13, 2026	31.92	31.93	31.85	31.87	31.87	0.06%	2,338,521
Oct 12, 2026	31.86	31.91	31.84	31.85	31.85	-0.06%	3,318,591
Oct 9, 2026	31.85	31.90	31.84	31.87	31.87	0.06%	3,392,304
Oct 8, 2026	31.85	31.91	31.84	31.85	31.85	0.13%	1,532,149
Oct 7, 2026	31.86	31.88	31.80	31.81	31.81	-0.06%	2,479,540
Oct 6, 2026	31.83	31.90	31.81	31.83	31.83	-0.22%	1,688,738
Oct 5, 2026	31.78	31.95	31.78	31.90	31.90	0.41%	1,203,954
Oct 2, 2026	31.78	31.81	31.75	31.77	31.77	-	2,551,044
Oct 1, 2026	31.79	31.93	31.77	31.77	31.77	-0.06%	5,514,685
Sep 30, 2026	31.82	31.85	31.79	31.79	31.79	0.03%	4,250,098
Sep 29, 2026	31.83	31.90	31.78	31.78	31.78	-0.13%	3,540,033
Sep 28, 2026	31.85	31.89	31.80	31.82	31.82	-0.09%	3,047,839
Sep 25, 2026	31.85	31.93	31.82	31.85	31.85	0.03%	1,480,154
Sep 24, 2026	31.87	31.91	31.70	31.84	31.84	-0.03%	4,397,283
Sep 23, 2026	31.91	31.95	31.81	31.85	31.85	-0.31%	3,626,081
Sep 22, 2026	31.92	31.95	31.88	31.95	31.95	0.19%	4,189,242
Sep 21, 2026	31.94	31.96	31.85	31.89	31.89	-0.13%	3,397,390
Sep 18, 2026	31.98	32.04	31.90	31.93	31.93	-0.06%	6,264,121
Sep 17, 2026	32.06	32.10	31.87	31.95	31.95	-0.28%	7,365,405
Sep 16, 2026	32.25	32.34	31.95	32.04	32.04	-1.39%	19,484,461
Sep 15, 2026	32.00	32.71	31.95	32.49	32.49	1.53%	12,036,158
Sep 14, 2026	31.84	32.18	31.72	32.00	32.00	7.93%	22,671,842
Sep 11, 2026	29.71	29.77	28.82	29.65	29.65	0.88%	941,900
Sep 10, 2026	28.32	29.67	28.26	29.39	29.39	4.11%	733,771
Sep 9, 2026	29.50	29.73	27.74	28.23	28.23	-4.98%	1,643,497
Sep 8, 2026	30.17	30.71	29.52	29.71	29.71	-3.79%	791,388
Sep 4, 2026	31.01	31.37	30.54	30.88	30.88	-1.09%	618,651
Sep 3, 2026	31.38	31.90	30.84	31.22	31.22	0.68%	957,270
Sep 2, 2026	30.43	31.06	29.71	31.01	31.01	2.48%	1,615,882
Sep 1, 2026	30.85	31.58	30.25	30.26	30.26	-1.91%	898,128
Aug 31, 2026	30.40	31.06	30.01	30.85	30.85	0.55%	1,061,154
Aug 28, 2026	30.16	31.06	30.16	30.68	30.68	1.72%	674,853
Aug 27, 2026	29.95	30.58	29.86	30.16	30.16	-0.82%	925,001
Aug 26, 2026	30.62	31.02	30.21	30.41	30.41	-1.62%	618,622
Aug 25, 2026	31.07	31.53	30.89	30.91	30.91	-1.25%	1,049,837
Aug 24, 2026	31.93	32.59	31.16	31.30	31.30	-1.88%	885,890
Aug 21, 2026	31.62	32.11	31.40	31.90	31.90	1.43%	552,841
Aug 20, 2026	30.86	31.75	30.86	31.45	31.45	0.96%	670,663